Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACN240510C00287500 | 2024-04-30 10:17AM EDT | 287.50 | 15.70 | 17.30 | 19.90 | 0.00 | - | - | 2 | 98.93% |
ACN240510C00290000 | 2024-05-03 9:37AM EDT | 290.00 | 13.50 | 14.60 | 18.00 | 0.00 | - | 5 | 3 | 106.59% |
ACN240510C00295000 | 2024-05-07 9:31AM EDT | 295.00 | 14.00 | 10.20 | 13.10 | 0.00 | - | 1 | 3 | 86.47% |
ACN240510C00297500 | 2024-05-07 9:30AM EDT | 297.50 | 11.00 | 7.60 | 10.00 | 0.00 | - | 1 | 7 | 60.94% |
ACN240510C00300000 | 2024-05-09 10:09AM EDT | 300.00 | 5.59 | 6.00 | 7.40 | -3.21 | -36.48% | 1 | 60 | 47.51% |
ACN240510C00302500 | 2024-05-09 3:53PM EDT | 302.50 | 3.80 | 2.60 | 4.70 | -4.75 | -55.56% | 63 | 25 | 31.64% |
ACN240510C00305000 | 2024-05-09 3:55PM EDT | 305.00 | 2.10 | 2.10 | 2.55 | -6.13 | -74.48% | 49 | 111 | 25.34% |
ACN240510C00307500 | 2024-05-09 3:45PM EDT | 307.50 | 0.75 | 0.90 | 1.10 | -5.47 | -87.94% | 15 | 170 | 23.44% |
ACN240510C00310000 | 2024-05-09 3:21PM EDT | 310.00 | 0.20 | 0.25 | 0.40 | -3.35 | -94.37% | 81 | 256 | 23.83% |
ACN240510C00312500 | 2024-05-09 3:56PM EDT | 312.50 | 0.15 | 0.10 | 0.25 | -1.65 | -91.67% | 20 | 301 | 29.49% |
ACN240510C00315000 | 2024-05-09 3:51PM EDT | 315.00 | 0.10 | 0.05 | 0.20 | -0.85 | -89.47% | 68 | 450 | 36.04% |
ACN240510C00317500 | 2024-05-09 10:41AM EDT | 317.50 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 24 | 98 | 41.21% |
ACN240510C00320000 | 2024-05-09 10:41AM EDT | 320.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 2 | 190 | 53.91% |
ACN240510C00322500 | 2024-05-08 11:18AM EDT | 322.50 | 0.12 | 0.00 | 0.95 | 0.00 | - | 17 | 34 | 71.29% |
ACN240510C00325000 | 2024-05-09 3:43PM EDT | 325.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 152 | 26 | 51.95% |
ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 52.73% |
ACN240510C00330000 | 2024-05-09 11:00AM EDT | 330.00 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 5 | 90 | 85.55% |
ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 73.05% |
ACN240510C00335000 | 2024-05-09 10:09AM EDT | 335.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 20 | 85.16% |
ACN240510C00337500 | 2024-05-09 9:40AM EDT | 337.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 73.44% |
ACN240510C00340000 | 2024-05-08 3:47PM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 31 | 132.72% |
ACN240510C00342500 | 2024-05-08 3:32PM EDT | 342.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 19 | 83.59% |
ACN240510C00345000 | 2024-05-02 11:22AM EDT | 345.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 69 | 146.78% |
ACN240510C00350000 | 2024-04-29 3:19PM EDT | 350.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 7 | 8 | 150.78% |
ACN240510C00355000 | 2024-05-01 11:15AM EDT | 355.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 173.54% |
ACN240510C00360000 | 2024-05-08 9:38AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 42 | 115.63% |
ACN240510C00365000 | 2024-05-08 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 81 | 124.22% |
ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 208.79% |
ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 219.92% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACN240510P00255000 | 2024-04-29 10:28AM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 192.58% |
ACN240510P00260000 | 2024-04-29 10:29AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 120.31% |
ACN240510P00267500 | 2024-05-07 9:49AM EDT | 267.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 27 | 101.56% |
ACN240510P00272500 | 2024-05-08 9:36AM EDT | 272.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 58 | 89.06% |
ACN240510P00275000 | 2024-05-07 10:50AM EDT | 275.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 28 | 141.50% |
ACN240510P00277500 | 2024-05-09 11:25AM EDT | 277.50 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 14 | 32 | 83.59% |
ACN240510P00280000 | 2024-05-09 9:39AM EDT | 280.00 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 8 | 49 | 88.09% |
ACN240510P00282500 | 2024-05-08 2:36PM EDT | 282.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 64.45% |
ACN240510P00285000 | 2024-05-09 3:30PM EDT | 285.00 | 0.05 | 0.00 | 0.65 | -0.04 | -44.44% | 1 | 20 | 87.89% |
ACN240510P00287500 | 2024-05-09 9:31AM EDT | 287.50 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 1 | 6 | 63.67% |
ACN240510P00290000 | 2024-05-09 9:39AM EDT | 290.00 | 0.35 | 0.00 | 0.20 | +0.24 | +218.18% | 12 | 76 | 56.25% |
ACN240510P00292500 | 2024-05-09 3:13PM EDT | 292.50 | 0.11 | 0.05 | 0.65 | -0.14 | -56.00% | 1 | 12 | 63.48% |
ACN240510P00295000 | 2024-05-09 11:48AM EDT | 295.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 7 | 69 | 47.85% |
ACN240510P00297500 | 2024-05-09 3:34PM EDT | 297.50 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 6 | 130 | 39.45% |
ACN240510P00300000 | 2024-05-09 3:20PM EDT | 300.00 | 0.20 | 0.10 | 0.25 | +0.04 | +25.00% | 184 | 219 | 32.72% |
ACN240510P00302500 | 2024-05-09 3:34PM EDT | 302.50 | 0.50 | 0.20 | 0.40 | +0.35 | +233.33% | 26 | 131 | 27.25% |
ACN240510P00305000 | 2024-05-09 3:51PM EDT | 305.00 | 1.08 | 0.70 | 0.90 | +0.88 | +440.00% | 97 | 184 | 24.68% |
ACN240510P00307500 | 2024-05-09 2:05PM EDT | 307.50 | 3.60 | 1.70 | 2.10 | +3.22 | +847.37% | 253 | 50 | 25.20% |
ACN240510P00310000 | 2024-05-09 3:51PM EDT | 310.00 | 4.46 | 3.30 | 5.80 | +3.71 | +494.67% | 13 | 93 | 60.13% |
ACN240510P00312500 | 2024-05-09 11:05AM EDT | 312.50 | 8.20 | 4.90 | 7.10 | +6.15 | +300.00% | 1 | 276 | 52.10% |
ACN240510P00315000 | 2024-05-09 3:18PM EDT | 315.00 | 9.83 | 7.50 | 9.40 | +6.58 | +202.46% | 8 | 68 | 58.98% |
ACN240510P00317500 | 2024-05-09 2:53PM EDT | 317.50 | 13.37 | 9.50 | 13.10 | -1.93 | -12.61% | 2 | 4 | 52.30% |
ACN240510P00320000 | 2024-05-08 2:45PM EDT | 320.00 | 6.85 | 12.30 | 15.60 | 0.00 | - | 1 | 11 | 65.92% |
ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 14.90 | 18.00 | 0.00 | - | - | 0 | 74.41% |
ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 17.60 | 20.50 | 0.00 | - | 8 | 0 | 86.18% |
ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 20.00 | 23.00 | 0.00 | - | - | 0 | 92.43% |
ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 22.90 | 25.50 | 0.00 | - | 3 | 0 | 107.72% |
ACN240510P00335000 | 2024-05-08 3:12PM EDT | 335.00 | 20.95 | 27.90 | 30.40 | 0.00 | - | 9 | 2 | 121.48% |
ACN240510P00337500 | 2024-05-08 3:12PM EDT | 337.50 | 26.10 | 29.90 | 32.90 | 0.00 | - | 4 | 1 | 117.77% |
ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 32.60 | 35.40 | 0.00 | - | 1 | 0 | 129.69% |
ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 36.70 | 41.00 | 0.00 | - | 1 | 0 | 135.45% |
ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 46.70 | 50.40 | 0.00 | - | 1 | 0 | 134.77% |
ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 56.90 | 61.00 | 0.00 | - | 10 | 0 | 191.70% |
ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 61.50 | 66.00 | 0.00 | - | - | 0 | 188.28% |